TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	104.54	104.54	104.54	104.54	-	0.65%	579,268
Jun 18, 2026	105.20	106.15	103.63	103.87	103.87	-0.99%	646,687
Jun 17, 2026	106.36	106.90	104.54	104.91	104.91	-1.82%	1,132,645
Jun 16, 2026	104.20	107.66	104.20	106.86	106.86	0.99%	4,529,775
Jun 15, 2026	104.57	105.94	104.29	105.81	105.81	0.93%	610,228
Jun 12, 2026	103.73	105.03	103.35	104.84	104.84	1.61%	1,951,495
Jun 11, 2026	103.26	103.40	101.62	103.18	103.18	0.97%	786,553
Jun 10, 2026	101.68	102.45	101.19	102.19	102.19	0.72%	708,507
Jun 9, 2026	99.29	101.67	99.29	101.46	101.46	1.62%	1,281,526
Jun 8, 2026	100.29	101.25	99.39	99.84	99.84	-1.48%	1,334,324
Jun 5, 2026	99.70	101.47	98.74	101.34	101.34	1.48%	761,565
Jun 4, 2026	101.30	103.00	99.64	99.86	99.86	-1.22%	1,851,730
Jun 3, 2026	99.31	102.89	99.26	101.09	101.09	2.08%	1,014,936
Jun 2, 2026	100.57	100.98	98.80	99.03	99.03	-1.74%	731,607
Jun 1, 2026	103.30	103.92	99.84	100.78	100.78	-2.30%	852,193
May 29, 2026	102.30	103.95	102.00	103.15	103.15	0.74%	1,825,336
May 28, 2026	103.37	103.62	102.34	102.39	102.39	-1.00%	1,000,404
May 27, 2026	104.20	105.10	103.24	103.42	103.42	-0.77%	1,194,006
May 26, 2026	105.29	106.00	103.75	104.22	104.22	-1.10%	1,350,050
May 25, 2026	104.40	105.65	104.40	105.38	105.38	1.21%	184,004
May 22, 2026	105.27	105.75	102.90	104.12	104.12	-0.83%	731,546
May 21, 2026	105.08	105.39	103.20	104.99	104.99	-0.10%	659,728
May 20, 2026	104.02	105.60	103.25	105.10	105.10	1.03%	594,361
May 19, 2026	104.12	105.12	103.71	104.03	104.03	-0.31%	1,354,691
May 15, 2026	105.20	105.72	104.06	104.35	104.35	-0.52%	629,910
May 14, 2026	105.26	106.14	103.82	104.90	104.90	0.17%	565,185
May 13, 2026	106.80	108.92	104.35	104.72	104.72	-2.37%	1,090,907
May 12, 2026	107.66	108.33	105.82	107.26	107.26	0.13%	874,307
May 11, 2026	108.36	109.15	107.01	107.12	107.12	-1.59%	926,534
May 8, 2026	108.56	109.51	107.49	108.85	108.85	0.79%	1,108,951
May 7, 2026	104.94	108.27	103.46	108.00	108.00	2.75%	1,165,420
May 6, 2026	111.57	111.63	103.86	105.11	105.11	-5.52%	1,867,718
May 5, 2026	109.33	111.57	108.44	111.25	111.25	2.15%	758,948
May 4, 2026	108.96	110.31	108.37	108.91	108.91	0.14%	721,728
May 1, 2026	109.86	110.13	108.29	108.76	108.76	-0.78%	607,927
Apr 30, 2026	107.79	110.12	107.79	109.61	109.61	1.82%	861,901
Apr 29, 2026	107.00	108.50	106.98	107.65	107.65	0.65%	701,524
Apr 28, 2026	107.69	108.96	106.81	106.96	106.96	-0.50%	743,207
Apr 27, 2026	110.29	110.42	107.44	107.50	107.50	-2.80%	897,082
Apr 24, 2026	110.84	111.61	110.35	110.60	110.60	-0.58%	924,004
Apr 23, 2026	107.93	111.61	107.93	111.24	111.24	3.02%	880,880
Apr 22, 2026	108.05	108.37	107.09	107.98	107.98	0.33%	314,165
Apr 21, 2026	107.55	108.05	106.88	107.62	107.62	-0.10%	307,608
Apr 20, 2026	107.73	108.35	107.30	107.73	107.73	0.44%	464,732
Apr 17, 2026	106.06	107.59	105.87	107.26	107.26	0.88%	770,987
Apr 16, 2026	108.64	108.83	105.97	106.32	106.32	-1.86%	905,734
Apr 15, 2026	108.50	109.34	108.09	108.34	108.34	0.09%	862,214
Apr 14, 2026	106.90	108.41	106.68	108.24	108.24	1.25%	339,888
Apr 13, 2026	106.08	107.22	105.51	106.90	106.90	1.11%	426,407
Apr 10, 2026	106.50	107.34	105.52	105.73	105.73	-0.50%	425,384